U.S. markets closed

loanDepot, Inc. (LDI)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2.4300-0.0800 (-3.19%)
Al cierre: 04:00PM EDT
2.3500 -0.08 (-3.29%)
Fuera de horario: 07:04PM EDT
Periodo de tiempo:
13 abr 2023 - 13 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 abr 20242.50002.51502.37002.43002.4300298,900
11 abr 20242.57002.58502.47002.51002.5100352,200
10 abr 20242.69002.69002.55002.60002.6000300,100
09 abr 20242.68002.79002.68002.74002.7400235,200
08 abr 20242.49002.68502.47002.68002.6800442,000
05 abr 20242.46002.48002.39002.43002.4300289,000
04 abr 20242.54002.60002.44002.45002.4500196,300
03 abr 20242.42002.51002.40002.49002.4900184,800
02 abr 20242.54002.54002.43002.46002.4600262,100
01 abr 20242.61002.62002.52002.59002.5900383,400
28 mar 20242.54002.64102.51002.59002.5900345,400
27 mar 20242.39002.57002.37902.57002.5700451,600
26 mar 20242.45002.46502.38002.40002.4000275,100
25 mar 20242.47002.50002.40002.40002.4000153,500
22 mar 20242.58002.58002.40002.45002.4500438,400
21 mar 20242.55002.76502.55002.59002.5900733,600
20 mar 20242.20002.55402.18502.52002.5200729,400
19 mar 20242.15002.21002.12002.20002.2000365,800
18 mar 20242.11002.21502.10002.17002.1700345,900
15 mar 20242.17002.24502.12502.14002.1400434,000
14 mar 20242.36002.44002.20002.20002.2000528,800
13 mar 20242.40002.50001.93002.34002.34001,701,600
12 mar 20242.60002.60002.47002.54002.5400333,200
11 mar 20242.59002.67002.55002.55002.5500278,400
08 mar 20242.67002.74502.63002.66002.6600573,900
07 mar 20242.67002.69602.59002.62002.6200249,400
06 mar 20242.51002.66002.49502.62002.6200315,900
05 mar 20242.61002.65002.49002.51002.5100530,100
04 mar 20242.75002.76002.60002.61002.6100203,400
01 mar 20242.51002.78002.50002.76002.7600400,500
29 feb 20242.63002.68002.49502.55002.5500692,100
28 feb 20242.69002.73502.59002.60002.6000440,400
27 feb 20242.66002.75002.65002.69002.6900283,100
26 feb 20242.68002.74502.66002.67002.6700209,800
23 feb 20242.60002.75502.59002.67002.6700363,500
22 feb 20242.59002.65502.56502.58002.5800259,500
21 feb 20242.58002.66002.56502.60002.6000290,300
20 feb 20242.48002.63002.48002.60002.6000225,900
16 feb 20242.55002.60502.50502.51002.5100330,200
15 feb 20242.47002.65002.47002.62002.6200327,500
14 feb 20242.53002.55002.40002.47002.4700293,300
13 feb 20242.48002.48502.31502.39002.3900799,300
12 feb 20242.54002.67002.54002.58002.5800305,300
09 feb 20242.61002.62002.48002.56002.5600338,500
08 feb 20242.61002.63002.53702.56002.5600211,400
07 feb 20242.60002.64502.51502.57002.5700365,400
06 feb 20242.66002.72502.58002.59002.5900460,800
05 feb 20242.76002.76002.56002.64002.6400681,300
02 feb 20242.85002.87002.76002.81002.8100414,700
01 feb 20242.85002.96502.82502.87002.8700592,100
31 ene 20242.86002.97502.81002.81002.8100438,000
30 ene 20243.01003.07002.92002.96002.9600375,000
29 ene 20243.03003.09002.97503.05003.0500406,700
26 ene 20243.04003.09503.00003.00003.0000222,200
25 ene 20243.07003.10003.00003.02003.0200240,800
24 ene 20243.17003.17002.97503.01003.0100532,700
23 ene 20242.88003.20002.88003.11003.11001,030,400
22 ene 20242.70002.89002.69002.88002.8800476,500
19 ene 20242.54002.69002.47002.66002.6600423,800
18 ene 20242.55002.58002.49502.54002.5400258,400
17 ene 20242.55002.56002.46002.55002.5500416,500
16 ene 20242.79002.79502.56002.57002.5700701,500
12 ene 20242.91002.91002.76002.83002.8300408,900
11 ene 20242.99002.99502.70002.83002.8300969,100
10 ene 20243.03003.11002.98003.01003.0100528,900
09 ene 20243.10003.17002.95003.07003.07001,379,400
08 ene 20243.03003.50003.02003.36003.36001,114,300
05 ene 20243.19003.28503.08503.23003.2300615,300
04 ene 20243.11003.42003.11003.23003.2300596,400
03 ene 20243.35003.35002.95003.16003.16001,086,800
02 ene 20243.44003.47002.91003.40003.40001,265,600
29 dic 20233.71003.71003.50003.52003.5200560,600
28 dic 20233.51003.71003.47803.64003.6400716,600
27 dic 20233.49003.51003.38003.51003.5100517,400
26 dic 20233.36003.49003.31103.41003.4100810,300
22 dic 20233.33003.54003.23003.33003.33001,372,400
21 dic 20233.33003.38003.22003.28003.28001,257,000
20 dic 20233.21003.49003.08503.30003.30001,337,400
19 dic 20233.00003.25002.97003.20003.20001,200,100
18 dic 20232.74002.97002.60002.97002.9700834,000
15 dic 20232.74003.57002.69002.80002.80004,042,700
14 dic 20232.27002.70002.24002.69002.69001,953,000
13 dic 20232.00002.25002.00002.19002.1900710,000
12 dic 20232.07002.12002.02002.02002.0200240,500
11 dic 20232.17002.17002.00002.06002.0600299,100
08 dic 20232.09002.18002.09002.15002.1500211,300
07 dic 20232.02002.14002.01702.09002.0900226,200
06 dic 20231.94002.07501.93002.05002.0500338,500
05 dic 20231.99002.03001.91001.92001.9200445,300
04 dic 20231.98002.07001.96001.99001.9900325,900
01 dic 20231.86001.98001.80101.98001.9800298,600
30 nov 20231.90001.90001.84001.84001.8400151,500
29 nov 20231.78001.91501.78001.87001.8700454,000
28 nov 20231.77001.81001.70001.80001.8000186,500
27 nov 20231.73001.80001.73001.77001.7700247,200
24 nov 20231.75001.81001.72001.77001.7700118,900
22 nov 20231.72001.80001.69501.73001.7300297,800
21 nov 20231.70001.75501.67001.69001.6900302,900
20 nov 20231.75001.75001.69001.71001.7100578,500
17 nov 20231.75001.84001.72001.75001.7500400,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...